| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2009 | USD | 78.6 | 80 | 77 | 79 | 1,580,000,000,000,000 | +0.8 (+1.02%) | 16,300 |
| 30 Jun 2009 | USD | 78 | 82.5 | 76.5 | 78.2 | 1,564,000,000,000,000 | +0.3 (+0.39%) | 22,600 |
| 29 Jun 2009 | USD | 87.5 | 87.6 | 76.8 | 77.9 | 1,558,000,000,000,000 | -9.7 (-11.07%) | 72,500 |
| 26 Jun 2009 | USD | 74.1 | 88.3 | 73.9 | 87.6 | 1,752,000,000,000,000 | +15.3 (+21.16%) | 202,400 |
| 25 Jun 2009 | USD | 70 | 72.5 | 68.1 | 72.3 | 1,446,000,000,000,000 | +2.9 (+4.18%) | 19,100 |
| 24 Jun 2009 | USD | 68 | 73 | 67.7 | 69.4 | 1,388,000,000,000,000 | +1.9 (+2.81%) | 16,900 |
| 23 Jun 2009 | USD | 69.6 | 72.4 | 64.5 | 67.5 | 1,350,000,000,000,000 | -1.2 (-1.75%) | 16,700 |
| 22 Jun 2009 | USD | 74 | 74.001 | 68.3 | 68.7 | 1,374,000,000,000,000 | -7.3 (-9.61%) | 17,000 |
| 19 Jun 2009 | USD | 70.8 | 76 | 70.2 | 76 | 1,520,000,000,000,000 | +6.1 (+8.73%) | 19,000 |
| 18 Jun 2009 | USD | 73 | 73 | 68.7 | 69.9 | 1,398,000,000,000,000 | -0.7 (-0.99%) | 11,600 |
| 17 Jun 2009 | USD | 74.8 | 75.5 | 68.8 | 70.6 | 1,412,000,000,000,000 | -4.1 (-5.49%) | 22,400 |
| 16 Jun 2009 | USD | 77.3 | 82.9 | 74.7 | 74.7 | 1,494,000,000,000,000 | -1.6 (-2.10%) | 37,200 |
| 15 Jun 2009 | USD | 75 | 77.399 | 72.5 | 76.3 | 1,526,000,000,000,000 | +2.7 (+3.67%) | 24,800 |
| 12 Jun 2009 | USD | 74 | 74.9 | 72 | 73.6 | 1,472,000,000,000,000 | -0.4 (-0.54%) | 11,600 |
| 11 Jun 2009 | USD | 75.9 | 79.4 | 73.9 | 74 | 1,480,000,000,000,000 | +1 (+1.37%) | 34,600 |
| 10 Jun 2009 | USD | 75 | 75 | 70.1 | 73 | 1,460,000,000,000,000 | +0.4 (+0.55%) | 24,000 |
| 9 Jun 2009 | USD | 67.9 | 74.499 | 67.9 | 72.6 | 1,452,000,000,000,000 | +5 (+7.40%) | 32,500 |
| 8 Jun 2009 | USD | 69.4 | 69.8 | 65.1 | 67.6 | 1,352,000,000,000,000 | +0.5 (+0.75%) | 8,300 |
| 5 Jun 2009 | USD | 71 | 71.5 | 64.8 | 67.1 | 1,342,000,000,000,000 | -1 (-1.47%) | 27,000 |
| 4 Jun 2009 | USD | 59.1 | 69.5 | 59.1 | 68.1 | 1,362,000,000,000,000 | +9 (+15.23%) | 42,500 |
| 3 Jun 2009 | USD | 61.4 | 61.4 | 58.4 | 59.1 | 1,182,000,000,000,000 | -1.6 (-2.64%) | 8,700 |
| 2 Jun 2009 | USD | 59.7 | 62 | 59.3 | 60.7 | 1,214,000,000,000,000 | -1.6 (-2.57%) | 15,400 |
| 1 Jun 2009 | USD | 61.7 | 63.6 | 60.9 | 62.3 | 1,246,000,000,000,000 | +1.8 (+2.98%) | 15,100 |
| 29 May 2009 | USD | 58.9 | 62.2 | 58.5 | 60.5 | 1,210,000,000,000,000 | +2 (+3.42%) | 10,300 |
| 28 May 2009 | USD | 59.4 | 59.8 | 57.5 | 58.5 | 1,170,000,000,000,000 | -0.6 (-1.02%) | 8,700 |
| 27 May 2009 | USD | 60.5 | 62 | 58.401 | 59.1 | 1,182,000,000,000,000 | -0.5 (-0.84%) | 15,000 |
| 26 May 2009 | USD | 55 | 60 | 55 | 59.6 | 1,192,000,000,000,000 | +3.8 (+6.81%) | 10,300 |
| 25 May 2009 | USD | 55.8 | 55.8 | 55.8 | 55.8 | 1,116,000,000,000,000 | 0.0 (0.0%) | 0 |
| 22 May 2009 | USD | 56 | 56.9 | 53.8 | 55.8 | 1,116,000,000,000,000 | +0.4 (+0.72%) | 4,800 |
| 21 May 2009 | USD | 58.5 | 58.575 | 54 | 55.4 | 1,108,000,000,000,000 | -3.5 (-5.94%) | 11,000 |
